Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.69 30.97 30.64 30.92 1,660,697 +0.16(+0.53%)
Dec 29, 2005 30.78 30.93 30.75 30.76 947,281 -0.21(-0.67%)
Dec 28, 2005 30.93 31.04 30.86 30.97 1,531,492 +0.07(+0.22%)
Dec 27, 2005 30.91 31.24 30.90 30.90 1,483,706 +0.06(+0.20%)
Dec 23, 2005 30.76 30.83 30.66 30.83 970,785 +0.04(+0.13%)
Dec 22, 2005 30.64 30.81 30.59 30.80 1,478,772 +0.12(+0.38%)
Dec 21, 2005 30.41 30.71 30.40 30.68 1,410,988 +0.31(+1.01%)
Dec 20, 2005 30.13 30.57 30.13 30.37 1,158,813 +0.20(+0.66%)
Dec 19, 2005 30.50 30.41 30.07 30.17 1,831,584 -0.33(-1.09%)
Dec 16, 2005 30.77 30.80 30.39 30.50 2,541,623 -0.26(-0.85%)
Dec 15, 2005 30.70 30.80 30.58 30.77 1,908,198 +0.08(+0.25%)
Dec 14, 2005 30.49 30.80 30.47 30.69 2,429,949 +0.15(+0.50%)
Dec 13, 2005 30.23 30.63 30.22 30.53 1,296,457 +0.25(+0.84%)
Dec 12, 2005 30.41 30.46 30.21 30.28 1,077,914 -0.07(-0.23%)
Dec 09, 2005 30.40 30.43 30.07 30.35 1,727,701 +0.06(+0.20%)
Dec 08, 2005 30.11 30.41 29.84 30.29 1,491,368 +0.18(+0.61%)
Dec 07, 2005 30.15 30.18 29.93 30.10 1,680,045 -0.07(-0.23%)
Dec 06, 2005 30.23 30.49 29.84 30.17 2,719,912 +0.53(+1.79%)
Dec 05, 2005 29.63 29.70 29.27 29.64 2,317,756 -0.09(-0.31%)
Dec 02, 2005 29.89 29.89 29.51 29.73 1,514,871 -0.24(-0.80%)
Dec 01, 2005 29.75 30.13 29.66 29.97 2,183,617 +0.39(+1.30%)
Nov 30, 2005 29.75 29.86 29.56 29.59 1,586,940 -0.15(-0.52%)
Nov 29, 2005 29.36 29.87 29.36 29.74 1,524,350 +0.45(+1.55%)
Nov 28, 2005 29.42 29.59 29.29 29.29 1,522,792 -0.07(-0.24%)
Nov 25, 2005 29.27 29.39 29.15 29.36 367,096 +0.15(+0.53%)
Nov 23, 2005 29.36 29.40 29.19 29.20 958,449 -0.25(-0.84%)
Nov 22, 2005 28.99 29.45 28.98 29.45 1,766,008 +0.27(+0.92%)
Nov 21, 2005 29.10 29.26 28.82 29.18 1,000,781 +0.06(+0.21%)
Nov 18, 2005 29.57 29.58 29.03 29.12 1,541,621 -0.23(-0.79%)
Nov 17, 2005 28.96 29.39 28.89 29.35 1,519,676 +0.52(+1.79%)
Nov 16, 2005 28.83 29.02 28.73 28.83 1,190,627 -0.03(-0.11%)
Nov 15, 2005 28.95 29.15 28.83 28.86 1,768,086 -0.10(-0.35%)
Nov 14, 2005 28.59 28.98 28.59 28.96 1,277,109 +0.39(+1.37%)
Nov 11, 2005 28.99 29.00 28.52 28.57 1,124,402 -0.45(-1.54%)
Nov 10, 2005 28.86 29.17 28.69 29.02 1,727,312 +0.36(+1.26%)
Nov 09, 2005 28.57 28.82 28.53 28.66 1,420,857 +0.05(+0.16%)
Nov 08, 2005 28.65 28.87 28.50 28.61 1,638,751 -0.31(-1.07%)
Nov 07, 2005 28.98 29.11 28.82 28.92 2,388,396 -0.01(-0.03%)
Nov 04, 2005 28.91 29.02 28.79 28.92 1,713,547 +0.01(+0.03%)
Nov 03, 2005 29.06 29.21 28.82 28.92 1,796,524 -0.15(-0.50%)
Nov 02, 2005 28.98 29.12 28.89 29.06 2,157,127 +0.06(+0.21%)
Nov 01, 2005 28.49 29.15 28.49 29.00 3,570,453 +0.55(+1.92%)
Oct 31, 2005 28.85 28.99 28.39 28.46 3,212,317 -0.37(-1.28%)
Oct 28, 2005 28.19 28.87 28.09 28.82 2,301,784 +0.75(+2.69%)
Oct 27, 2005 28.45 28.65 28.07 28.07 1,768,475 -0.37(-1.30%)
Oct 26, 2005 28.37 28.63 28.27 28.44 2,828,600 +0.19(+0.68%)
Oct 25, 2005 28.83 28.83 28.12 28.25 2,463,192 -0.80(-2.76%)
Oct 24, 2005 28.36 29.08 28.32 29.05 1,415,923 +0.73(+2.58%)
Oct 21, 2005 28.69 28.74 28.30 28.32 1,489,550 -0.27(-0.94%)
Oct 20, 2005 29.13 29.13 28.47 28.59 1,989,356 -0.53(-1.83%)
Oct 19, 2005 28.34 29.12 28.27 29.12 2,589,280 +0.66(+2.33%)
Oct 18, 2005 28.26 28.47 28.01 28.46 1,783,149 +0.21(+0.74%)
Oct 17, 2005 28.08 28.32 27.85 28.25 1,375,019 +0.12(+0.41%)
Oct 14, 2005 28.08 28.19 27.69 28.13 1,619,793 +0.08(+0.30%)
Oct 13, 2005 28.01 28.24 27.84 28.05 1,070,642 +0.03(+0.11%)
Oct 12, 2005 27.86 28.25 27.86 28.02 1,896,381 +0.03(+0.11%)
Oct 11, 2005 28.21 28.33 27.79 27.99 1,546,426 -0.23(-0.82%)
Oct 10, 2005 28.47 28.48 28.13 28.22 698,352 -0.28(-0.97%)
Oct 07, 2005 28.51 28.52 28.20 28.49 1,258,930 +0.00(+0.00%)
Oct 06, 2005 28.33 28.63 28.17 28.49 1,995,329 +0.16(+0.57%)
Oct 05, 2005 28.85 28.89 28.33 28.33 1,583,434 -0.57(-1.97%)
Oct 04, 2005 29.06 29.33 28.88 28.90 1,197,509 -0.08(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.